KZ Precision Corporation 036560
KRX · South Korea · Producer Manufacturing
KRW 12,000.00-30.00 (-0.25%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 12,000.00 | -0.25% | KRW 12,000.00 | KRW 12,040.00 | KRW 11,940.00 | 4.18K |
| 2026-10-01 | KRW 12,030.00 | +0.92% | KRW 11,900.00 | KRW 12,080.00 | KRW 11,900.00 | 1.75K |
| 2026-09-30 | KRW 11,920.00 | -0.75% | KRW 12,010.00 | KRW 12,150.00 | KRW 11,910.00 | 5.31K |
| 2026-09-29 | KRW 12,010.00 | -0.58% | KRW 12,110.00 | KRW 12,200.00 | KRW 11,980.00 | 3.26K |
| 2026-09-28 | KRW 12,080.00 | +0.33% | KRW 12,170.00 | KRW 12,170.00 | KRW 11,980.00 | 2.66K |
| 2026-09-23 | KRW 12,040.00 | +0.75% | KRW 12,090.00 | KRW 12,120.00 | KRW 11,890.00 | 5.53K |
| 2026-09-22 | KRW 11,950.00 | -0.91% | KRW 12,090.00 | KRW 12,250.00 | KRW 11,880.00 | 9.27K |
| 2026-09-21 | KRW 12,060.00 | -1.23% | KRW 12,200.00 | KRW 12,280.00 | KRW 12,050.00 | 2.61K |
| 2026-09-18 | KRW 12,210.00 | +0.91% | KRW 12,200.00 | KRW 12,240.00 | KRW 12,120.00 | 3.62K |
| 2026-09-17 | KRW 12,100.00 | -0.17% | KRW 12,110.00 | KRW 12,270.00 | KRW 12,090.00 | 8.08K |
| 2026-09-16 | KRW 12,120.00 | +0.08% | KRW 12,120.00 | KRW 12,280.00 | KRW 12,030.00 | 2.33K |
| 2026-09-15 | KRW 12,110.00 | -0.16% | KRW 12,250.00 | KRW 12,300.00 | KRW 12,020.00 | 8.48K |
| 2026-09-14 | KRW 12,130.00 | -0.16% | KRW 12,250.00 | KRW 12,250.00 | KRW 12,020.00 | 8.75K |
| 2026-09-11 | KRW 12,150.00 | -0.90% | KRW 12,380.00 | KRW 12,380.00 | KRW 12,120.00 | 3.52K |
| 2026-09-10 | KRW 12,260.00 | -0.16% | KRW 12,380.00 | KRW 12,380.00 | KRW 12,170.00 | 3.10K |
| 2026-09-09 | KRW 12,280.00 | +0.16% | KRW 12,250.00 | KRW 12,310.00 | KRW 12,190.00 | 1.19K |
| 2026-09-08 | KRW 12,260.00 | +0.33% | KRW 12,180.00 | KRW 12,360.00 | KRW 12,180.00 | 2.76K |
| 2026-09-07 | KRW 12,220.00 | +0.58% | KRW 12,300.00 | KRW 12,300.00 | KRW 12,190.00 | 1.91K |
| 2026-09-04 | KRW 12,150.00 | 0.00% | KRW 12,150.00 | KRW 12,280.00 | KRW 12,140.00 | 1.68K |
| 2026-09-03 | KRW 12,150.00 | -0.16% | KRW 12,280.00 | KRW 12,280.00 | KRW 12,150.00 | 2.82K |
| 2026-09-02 | KRW 12,170.00 | -0.90% | KRW 12,320.00 | KRW 12,320.00 | KRW 12,120.00 | 1.57K |
| 2026-09-01 | KRW 12,280.00 | -0.73% | KRW 12,370.00 | KRW 12,440.00 | KRW 12,210.00 | 3.36K |
| 2026-08-31 | KRW 12,370.00 | +0.24% | KRW 12,400.00 | KRW 12,400.00 | KRW 12,250.00 | 3.04K |
| 2026-08-28 | KRW 12,340.00 | 0.00% | KRW 12,350.00 | KRW 12,560.00 | KRW 12,210.00 | 6.07K |
| 2026-08-27 | KRW 12,340.00 | -0.56% | KRW 12,530.00 | KRW 12,530.00 | KRW 12,110.00 | 28.78K |
| 2026-08-26 | KRW 12,410.00 | -0.72% | KRW 12,750.00 | KRW 12,750.00 | KRW 12,390.00 | 8.96K |
| 2026-08-25 | KRW 12,500.00 | -0.56% | KRW 12,570.00 | KRW 12,710.00 | KRW 12,350.00 | 6.05K |
| 2026-08-24 | KRW 12,570.00 | +4.32% | KRW 12,050.00 | KRW 12,570.00 | KRW 12,000.00 | 22.97K |
| 2026-08-21 | KRW 12,050.00 | -0.58% | KRW 12,320.00 | KRW 12,320.00 | KRW 11,910.00 | 6.17K |
| 2026-08-20 | KRW 12,120.00 | +0.50% | KRW 12,100.00 | KRW 12,300.00 | KRW 12,100.00 | 1.89K |
| 2026-08-19 | KRW 12,060.00 | -1.47% | KRW 12,150.00 | KRW 12,240.00 | KRW 11,980.00 | 4.71K |
| 2026-08-18 | KRW 12,240.00 | -1.69% | KRW 12,490.00 | KRW 12,490.00 | KRW 12,190.00 | 7.32K |
| 2026-08-14 | KRW 12,450.00 | +0.08% | KRW 12,500.00 | KRW 12,500.00 | KRW 12,250.00 | 5.85K |
| 2026-08-13 | KRW 12,440.00 | -0.48% | KRW 12,500.00 | KRW 12,630.00 | KRW 12,310.00 | 10.42K |
| 2026-08-12 | KRW 12,500.00 | 0.00% | KRW 12,500.00 | KRW 12,610.00 | KRW 12,400.00 | 7.76K |
| 2026-08-11 | KRW 12,500.00 | -0.16% | KRW 12,530.00 | KRW 12,610.00 | KRW 12,490.00 | 5.56K |
| 2026-08-10 | KRW 12,520.00 | +0.89% | KRW 12,600.00 | KRW 12,600.00 | KRW 12,360.00 | 8.08K |
| 2026-08-07 | KRW 12,410.00 | +1.47% | KRW 12,120.00 | KRW 12,600.00 | KRW 12,120.00 | 12.99K |
| 2026-08-06 | KRW 12,230.00 | +4.71% | KRW 11,680.00 | KRW 13,450.00 | KRW 11,680.00 | 72.48K |
| 2026-08-05 | KRW 11,680.00 | +0.78% | KRW 11,590.00 | KRW 11,920.00 | KRW 11,570.00 | 11.14K |
| 2026-08-04 | KRW 11,590.00 | 0.00% | KRW 11,590.00 | KRW 11,800.00 | KRW 11,550.00 | 9.97K |
| 2026-08-03 | KRW 11,590.00 | -0.43% | KRW 11,610.00 | KRW 11,910.00 | KRW 11,590.00 | 18.31K |
| 2026-07-31 | KRW 11,640.00 | +1.31% | KRW 11,960.00 | KRW 11,960.00 | KRW 11,360.00 | 7.88K |
| 2026-07-30 | KRW 11,490.00 | +0.88% | KRW 11,210.00 | KRW 11,690.00 | KRW 11,210.00 | 3.89K |
| 2026-07-29 | KRW 11,390.00 | -3.88% | KRW 11,850.00 | KRW 12,270.00 | KRW 11,310.00 | 11.67K |
| 2026-07-28 | KRW 11,850.00 | -1.41% | KRW 11,930.00 | KRW 12,240.00 | KRW 11,800.00 | 6.94K |
| 2026-07-27 | KRW 12,020.00 | +1.35% | KRW 12,180.00 | KRW 12,180.00 | KRW 11,900.00 | 6.41K |
| 2026-07-24 | KRW 11,860.00 | +1.80% | KRW 11,660.00 | KRW 12,270.00 | KRW 11,660.00 | 11.30K |
| 2026-07-23 | KRW 11,650.00 | +1.22% | KRW 11,520.00 | KRW 11,720.00 | KRW 11,480.00 | 2.42K |
| 2026-07-22 | KRW 11,510.00 | +0.70% | KRW 11,700.00 | KRW 11,700.00 | KRW 11,410.00 | 3.40K |
| 2026-07-21 | KRW 11,430.00 | -0.17% | KRW 11,510.00 | KRW 11,860.00 | KRW 11,410.00 | 7.20K |
| 2026-07-20 | KRW 11,450.00 | -1.97% | KRW 11,790.00 | KRW 12,050.00 | KRW 11,440.00 | 2.87K |
| 2026-07-16 | KRW 11,680.00 | +1.48% | KRW 11,770.00 | KRW 11,780.00 | KRW 11,490.00 | 2.29K |
| 2026-07-15 | KRW 11,510.00 | 0.00% | KRW 11,510.00 | KRW 11,740.00 | KRW 11,500.00 | 3.45K |
| 2026-07-14 | KRW 11,510.00 | +0.70% | KRW 11,510.00 | KRW 11,720.00 | KRW 11,430.00 | 8.53K |
| 2026-07-13 | KRW 11,430.00 | -2.14% | KRW 11,720.00 | KRW 11,900.00 | KRW 11,420.00 | 2.78K |
| 2026-07-10 | KRW 11,680.00 | +2.82% | KRW 11,590.00 | KRW 11,710.00 | KRW 11,500.00 | 3.78K |
| 2026-07-09 | KRW 11,360.00 | -0.96% | KRW 11,520.00 | KRW 11,570.00 | KRW 11,280.00 | 5.20K |
| 2026-07-08 | KRW 11,470.00 | +0.17% | KRW 11,540.00 | KRW 11,660.00 | KRW 11,350.00 | 7.54K |
| 2026-07-07 | KRW 11,450.00 | -2.14% | KRW 11,560.00 | KRW 11,780.00 | KRW 11,420.00 | 6.14K |
| 2026-07-06 | KRW 11,700.00 | -1.18% | KRW 11,750.00 | KRW 11,950.00 | KRW 11,560.00 | 4.19K |
| 2026-07-03 | KRW 11,840.00 | +3.59% | KRW 11,440.00 | KRW 11,890.00 | KRW 11,340.00 | 3.54K |
| 2026-07-02 | KRW 11,430.00 | -2.47% | KRW 11,730.00 | KRW 11,790.00 | KRW 11,420.00 | 8.54K |
| 2026-07-01 | KRW 11,720.00 | +2.63% | KRW 11,440.00 | KRW 11,740.00 | KRW 11,400.00 | 5.16K |
| 2026-06-30 | KRW 11,420.00 | -2.64% | KRW 12,000.00 | KRW 12,000.00 | KRW 11,370.00 | 10.55K |
| 2026-06-29 | KRW 11,730.00 | +5.49% | KRW 11,390.00 | KRW 11,800.00 | KRW 11,300.00 | 8.29K |
| 2026-06-26 | KRW 11,120.00 | -2.11% | KRW 11,680.00 | KRW 11,680.00 | KRW 11,110.00 | 11.94K |
| 2026-06-25 | KRW 11,360.00 | -1.13% | KRW 11,700.00 | KRW 11,790.00 | KRW 11,350.00 | 7.62K |
| 2026-06-24 | KRW 11,490.00 | +0.79% | KRW 11,400.00 | KRW 11,660.00 | KRW 11,290.00 | 9.90K |
| 2026-06-23 | KRW 11,400.00 | -2.06% | KRW 11,700.00 | KRW 11,800.00 | KRW 11,350.00 | 9.44K |
| 2026-06-22 | KRW 11,640.00 | -0.77% | KRW 11,760.00 | KRW 11,930.00 | KRW 11,400.00 | 11.68K |
| 2026-06-19 | KRW 11,730.00 | -2.25% | KRW 12,000.00 | KRW 12,010.00 | KRW 11,630.00 | 6.36K |
| 2026-06-18 | KRW 12,000.00 | -4.08% | KRW 12,510.00 | KRW 12,510.00 | KRW 12,000.00 | 6.13K |
| 2026-06-17 | KRW 12,510.00 | 0.00% | KRW 12,620.00 | KRW 12,690.00 | KRW 12,460.00 | 4.20K |
| 2026-06-16 | KRW 12,510.00 | +0.81% | KRW 12,450.00 | KRW 12,600.00 | KRW 12,370.00 | 6.11K |
| 2026-06-15 | KRW 12,410.00 | -0.16% | KRW 12,570.00 | KRW 12,660.00 | KRW 12,410.00 | 4.93K |
| 2026-06-12 | KRW 12,430.00 | +1.89% | KRW 12,700.00 | KRW 12,700.00 | KRW 12,210.00 | 11.93K |
| 2026-06-11 | KRW 12,200.00 | +4.99% | KRW 11,620.00 | KRW 12,320.00 | KRW 11,590.00 | 12.58K |
| 2026-06-10 | KRW 11,620.00 | -3.57% | KRW 11,790.00 | KRW 12,040.00 | KRW 11,520.00 | 2 |
| 2026-06-09 | KRW 12,050.00 | +5.15% | KRW 11,400.00 | KRW 12,120.00 | KRW 11,300.00 | 9.08K |
| 2026-06-08 | KRW 11,460.00 | -6.68% | KRW 12,280.00 | KRW 12,280.00 | KRW 11,450.00 | 16.76K |
| 2026-06-05 | KRW 12,280.00 | +0.41% | KRW 12,250.00 | KRW 12,510.00 | KRW 11,970.00 | 9.73K |
| 2026-06-04 | KRW 12,230.00 | -2.00% | KRW 12,470.00 | KRW 12,530.00 | KRW 12,000.00 | 7.08K |
| 2026-06-02 | KRW 12,480.00 | +0.97% | KRW 12,360.00 | KRW 12,540.00 | KRW 11,890.00 | 24.98K |
| 2026-06-01 | KRW 12,360.00 | -3.06% | KRW 12,750.00 | KRW 12,750.00 | KRW 12,220.00 | 15.32K |
| 2026-05-29 | KRW 12,750.00 | -0.93% | KRW 12,900.00 | KRW 13,000.00 | KRW 12,480.00 | 12.76K |
| 2026-05-28 | KRW 12,870.00 | -1.76% | KRW 13,100.00 | KRW 13,330.00 | KRW 12,630.00 | 24.68K |
| 2026-05-27 | KRW 13,100.00 | -1.13% | KRW 13,250.00 | KRW 13,300.00 | KRW 12,940.00 | 17.14K |
| 2026-05-26 | KRW 13,250.00 | -1.12% | KRW 13,500.00 | KRW 13,500.00 | KRW 13,090.00 | 8.68K |
| 2026-05-22 | KRW 13,400.00 | +2.68% | KRW 13,210.00 | KRW 13,460.00 | KRW 13,140.00 | 6.98K |